Get the Stockscreener App
60.41
0.61%
-0.37
After Hours:
60.41
Essent Group Ltd Stock (ESNT) Price History
The historical daily chart and data for Essent Group Ltd stock (ESNT), show that the latest closing stock price as of May 26, 2026, is $60.41.
- Essent Group Ltd all-time high stock price is $67.09, occurred on December 18, 2025.
- The lowest Essent Group Ltd stock price recorded was $16.49 on February 11, 2016. Since then, Essent Group Ltd's stock price has risen over 266.34% to $60.41 now.
- The 52-week high stock price for ESNT is $67.09, representing a 11.06% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for ESNT is $55.22, indicating a -8.59% decrease from the current share price, occurred on July 16, 2025.
- The closing price of Essent Group Ltd (ESNT) stock in the beginning of 2025 was $45.61. The stock closed the year at $38.88, a loss of over -14.76% for the year.
The table below shows more information about ESNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $61.06 | $60.35 | $0.71 | 543,039.0 | -0.61% |
| May 22, 2026 | $62.00 | $60.67 | $1.33 | 463,973.0 | -1.81% |
| May 21, 2026 | $62.00 | $60.80 | $1.20 | 651,518.0 | -0.24% |
| May 20, 2026 | $62.11 | $60.67 | $1.44 | 546,986.0 | +1.99% |
| May 19, 2026 | $62.00 | $60.58 | $1.42 | 641,851.0 | -1.98% |
| May 18, 2026 | $62.21 | $60.87 | $1.34 | 428,511.0 | +2.75% |
| May 15, 2026 | $60.72 | $59.65 | $1.07 | 784,537.0 | +0.43% |
| May 14, 2026 | $60.93 | $59.76 | $1.17 | 567,987.0 | +0.35% |
| May 13, 2026 | $60.66 | $59.45 | $1.21 | 723,316.0 | -1.53% |
| May 12, 2026 | $61.65 | $60.14 | $1.51 | 719,574.0 | -0.98% |
| May 11, 2026 | $63.38 | $60.75 | $2.63 | 784,549.0 | -2.63% |
| May 08, 2026 | $63.78 | $62.01 | $1.77 | 651,498.0 | +2.52% |
| May 07, 2026 | $62.11 | $60.71 | $1.40 | 948,744.0 | +0.28% |
| May 06, 2026 | $61.63 | $60.39 | $1.24 | 1,231,198.0 | +2.06% |
| May 05, 2026 | $60.90 | $59.90 | $1.00 | 673,735.0 | +0.07% |
| May 04, 2026 | $60.75 | $59.56 | $1.19 | 672,607.0 | +0.17% |
| May 01, 2026 | $61.23 | $59.28 | $1.95 | 778,959.0 | -0.81% |
| Apr 30, 2026 | $63.46 | $60.47 | $2.99 | 1,113,275.0 | -5.38% |
| Apr 29, 2026 | $64.95 | $63.60 | $1.35 | 639,302.0 | -0.51% |
| Apr 28, 2026 | $65.20 | $64.05 | $1.16 | 509,871.0 | -0.03% |
Essent Group Ltd Stock (ESNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Essent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ESNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Essent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Essent Group Ltd Stock (ESNT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $63.78 | $59.28 | $4.50 | 12,355,621.0 | -0.18% |
| Apr, 2026 | $65.20 | $57.97 | $7.23 | 11,982,307.0 | +3.56% |
| Mar, 2026 | $61.70 | $56.72 | $4.98 | 16,493,888.0 | -3.94% |
| Feb, 2026 | $66.36 | $58.79 | $7.57 | 15,110,829.0 | -3.31% |
| Jan, 2026 | $65.84 | $58.60 | $7.24 | 14,561,502.0 | -3.21% |
Essent Group Ltd Stock (ESNT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $67.09 | $61.17 | $5.92 | 13,367,374.0 | +4.65% |
| Nov, 2025 | $63.77 | $56.64 | $7.13 | 11,344,889.0 | +3.62% |
| Oct, 2025 | $63.40 | $58.46 | $4.94 | 14,991,755.0 | -4.70% |
| Sep, 2025 | $65.90 | $62.00 | $3.90 | 13,598,074.0 | +1.31% |
| Aug, 2025 | $64.02 | $55.75 | $8.27 | 12,047,981.0 | +12.06% |
| Jul, 2025 | $62.02 | $55.22 | $6.80 | 16,910,839.0 | -7.81% |
| Jun, 2025 | $61.76 | $57.04 | $4.72 | 13,553,341.0 | +4.71% |
| May, 2025 | $60.36 | $56.06 | $4.30 | 11,892,205.0 | +1.88% |
| Apr, 2025 | $58.78 | $51.61 | $7.17 | 15,736,684.0 | -1.37% |
| Mar, 2025 | $58.96 | $53.33 | $5.63 | 16,088,165.0 | +0.17% |
| Feb, 2025 | $59.53 | $55.22 | $4.31 | 15,291,030.0 | -1.08% |
| Jan, 2025 | $59.65 | $53.55 | $6.10 | 15,053,424.0 | +7.00% |
Essent Group Ltd Stock (ESNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.78 | $52.22 | $5.56 | 12,489,322.0 | -6.32% |
| Nov, 2024 | $58.78 | $53.23 | $5.55 | 17,456,998.0 | -3.72% |
| Oct, 2024 | $65.19 | $59.98 | $5.21 | 10,364,935.0 | -6.66% |
| Sep, 2024 | $65.33 | $60.74 | $4.59 | 8,704,487.0 | +0.00% |
| Aug, 2024 | $64.42 | $57.47 | $6.95 | 8,172,029.0 | +2.31% |
| Jul, 2024 | $64.05 | $54.86 | $9.19 | 10,993,272.0 | +11.83% |
| Jun, 2024 | $58.21 | $54.47 | $3.74 | 8,971,718.0 | -0.90% |
| May, 2024 | $57.11 | $53.03 | $4.08 | 10,768,676.0 | +7.04% |
| Apr, 2024 | $59.51 | $52.31 | $7.20 | 9,565,003.0 | -10.99% |
| Mar, 2024 | $59.90 | $53.17 | $6.73 | 11,263,711.0 | +11.09% |
| Feb, 2024 | $55.31 | $50.66 | $4.66 | 11,839,889.0 | -2.88% |
| Jan, 2024 | $56.45 | $51.93 | $4.52 | 9,520,125.0 | +4.59% |
0.08%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):